Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117C00020000 | 2024-05-02 3:03PM EDT | 20.00 | 41.65 | 40.25 | 44.80 | 0.00 | - | 35 | 0 | 147.61% |
| C250117C00022500 | 2024-05-21 10:39AM EDT | 22.50 | 41.75 | 36.70 | 37.30 | 0.00 | - | 23 | 27 | 64.45% |
| C250117C00025000 | 2024-05-21 3:12PM EDT | 25.00 | 39.70 | 34.25 | 35.80 | 0.00 | - | 2 | 113 | 76.56% |
| C250117C00027500 | 2024-06-03 2:26PM EDT | 27.50 | 34.50 | 31.75 | 32.35 | 0.00 | - | 1 | 8 | 54.49% |
| C250117C00030000 | 2024-05-24 9:58AM EDT | 30.00 | 33.90 | 29.15 | 29.90 | 0.00 | - | 1 | 635 | 59.52% |
| C250117C00032500 | 2024-05-20 3:42PM EDT | 32.50 | 31.20 | 26.85 | 28.45 | 0.00 | - | 1 | 487 | 58.55% |
| C250117C00035000 | 2024-06-05 12:42PM EDT | 35.00 | 26.75 | 24.40 | 25.55 | 0.00 | - | 21 | 1,441 | 58.84% |
| C250117C00037500 | 2024-06-06 1:37PM EDT | 37.50 | 24.70 | 22.05 | 22.85 | 0.00 | - | 25 | 11,873 | 49.98% |
| C250117C00040000 | 2024-06-11 1:37PM EDT | 40.00 | 19.79 | 19.60 | 20.90 | 0.00 | - | 2 | 8,923 | 51.10% |
| C250117C00042500 | 2024-06-07 3:20PM EDT | 42.50 | 20.21 | 17.55 | 17.75 | 0.00 | - | 9 | 19,415 | 37.96% |
| C250117C00045000 | 2024-06-14 12:46PM EDT | 45.00 | 15.80 | 15.30 | 15.75 | +0.57 | +3.74% | 5 | 37,501 | 38.33% |
| C250117C00047500 | 2024-06-14 12:46PM EDT | 47.50 | 13.65 | 13.15 | 13.35 | +0.15 | +1.11% | 5 | 24,189 | 34.00% |
| C250117C00050000 | 2024-06-14 3:05PM EDT | 50.00 | 11.50 | 11.20 | 11.30 | -0.34 | -2.87% | 51 | 41,724 | 32.34% |
| C250117C00052500 | 2024-06-14 3:25PM EDT | 52.50 | 9.39 | 9.25 | 9.45 | -0.71 | -7.03% | 51 | 49,325 | 31.31% |
| C250117C00055000 | 2024-06-14 3:17PM EDT | 55.00 | 7.67 | 7.50 | 7.80 | -0.20 | -2.54% | 66 | 35,472 | 30.62% |
| C250117C00057500 | 2024-06-14 2:08PM EDT | 57.50 | 6.10 | 6.00 | 6.40 | -0.40 | -6.15% | 21 | 12,533 | 30.38% |
| C250117C00060000 | 2024-06-14 3:40PM EDT | 60.00 | 4.75 | 4.70 | 4.80 | -0.50 | -9.52% | 1,401 | 50,156 | 28.05% |
| C250117C00062500 | 2024-06-14 1:43PM EDT | 62.50 | 3.67 | 3.60 | 3.70 | -0.29 | -7.32% | 318 | 13,156 | 27.49% |
| C250117C00065000 | 2024-06-14 3:16PM EDT | 65.00 | 2.77 | 2.71 | 2.78 | -0.32 | -10.36% | 628 | 50,082 | 26.92% |
| C250117C00067500 | 2024-06-14 1:02PM EDT | 67.50 | 2.15 | 1.99 | 2.04 | +0.02 | +0.94% | 40 | 3,951 | 26.39% |
| C250117C00070000 | 2024-06-14 11:25AM EDT | 70.00 | 1.53 | 1.45 | 1.49 | -0.14 | -8.38% | 11 | 48,220 | 26.11% |
| C250117C00072500 | 2024-06-14 3:06PM EDT | 72.50 | 1.11 | 1.04 | 1.08 | -0.04 | -3.48% | 24 | 733 | 25.95% |
| C250117C00075000 | 2024-06-14 1:31PM EDT | 75.00 | 0.80 | 0.74 | 0.78 | -0.07 | -8.05% | 10 | 25,085 | 25.90% |
| C250117C00080000 | 2024-06-13 11:33AM EDT | 80.00 | 0.41 | 0.38 | 0.41 | 0.00 | - | 49 | 11,297 | 26.03% |
| C250117C00085000 | 2024-06-11 3:43PM EDT | 85.00 | 0.22 | 0.18 | 0.25 | 0.00 | - | 41 | 1,408 | 27.00% |
| C250117C00090000 | 2024-06-11 12:26PM EDT | 90.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 1 | 207 | 27.44% |
| C250117C00095000 | 2024-06-14 12:30PM EDT | 95.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 2 | 8,096 | 28.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117P00020000 | 2024-06-11 10:37AM EDT | 20.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 1,693 | 56.64% |
| C250117P00022500 | 2024-06-12 10:05AM EDT | 22.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 2,558 | 51.76% |
| C250117P00025000 | 2024-06-13 10:30AM EDT | 25.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 100 | 6,024 | 49.81% |
| C250117P00027500 | 2024-06-13 2:43PM EDT | 27.50 | 0.05 | 0.04 | 0.09 | 0.00 | - | 82 | 11,884 | 47.27% |
| C250117P00030000 | 2024-06-04 9:31AM EDT | 30.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 130 | 10,775 | 43.65% |
| C250117P00032500 | 2024-06-14 10:32AM EDT | 32.50 | 0.16 | 0.10 | 0.15 | +0.03 | +23.08% | 1 | 11,189 | 41.11% |
| C250117P00035000 | 2024-06-11 1:35PM EDT | 35.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 3 | 12,687 | 38.48% |
| C250117P00037500 | 2024-06-11 1:35PM EDT | 37.50 | 0.24 | 0.23 | 0.26 | 0.00 | - | 423 | 21,494 | 35.89% |
| C250117P00040000 | 2024-06-14 1:46PM EDT | 40.00 | 0.34 | 0.33 | 0.35 | +0.05 | +17.24% | 21 | 24,847 | 33.69% |
| C250117P00042500 | 2024-06-12 1:36PM EDT | 42.50 | 0.39 | 0.45 | 0.48 | 0.00 | - | 17 | 27,180 | 31.71% |
| C250117P00045000 | 2024-06-14 1:58PM EDT | 45.00 | 0.65 | 0.64 | 0.67 | +0.10 | +18.18% | 1,205 | 72,553 | 30.03% |
| C250117P00047500 | 2024-06-14 2:28PM EDT | 47.50 | 0.92 | 0.91 | 0.96 | +0.13 | +16.46% | 603 | 17,504 | 28.71% |
| C250117P00050000 | 2024-06-14 3:12PM EDT | 50.00 | 1.29 | 1.30 | 1.35 | +0.08 | +6.61% | 40 | 43,772 | 27.43% |
| C250117P00052500 | 2024-06-14 3:10PM EDT | 52.50 | 1.79 | 1.83 | 1.89 | +0.04 | +2.29% | 201 | 20,899 | 26.34% |
| C250117P00055000 | 2024-06-14 3:59PM EDT | 55.00 | 2.56 | 2.54 | 2.57 | +0.14 | +5.79% | 248 | 23,778 | 25.14% |
| C250117P00057500 | 2024-06-14 3:31PM EDT | 57.50 | 3.45 | 3.45 | 3.55 | +0.15 | +4.55% | 582 | 6,000 | 24.62% |
| C250117P00060000 | 2024-06-14 1:28PM EDT | 60.00 | 4.53 | 4.60 | 4.70 | +0.37 | +8.89% | 213 | 28,551 | 23.84% |
| C250117P00062500 | 2024-06-14 3:01PM EDT | 62.50 | 5.90 | 5.95 | 6.10 | +0.30 | +5.36% | 14 | 3,808 | 23.22% |
| C250117P00065000 | 2024-06-14 3:12PM EDT | 65.00 | 7.55 | 7.55 | 8.05 | +0.60 | +8.63% | 52 | 7,593 | 24.60% |
| C250117P00067500 | 2024-06-13 3:28PM EDT | 67.50 | 8.66 | 9.35 | 9.55 | 0.00 | - | 5 | 3,280 | 22.07% |
| C250117P00070000 | 2024-06-14 11:38AM EDT | 70.00 | 11.35 | 11.15 | 11.95 | +0.60 | +5.58% | 3 | 1,425 | 24.62% |
| C250117P00072500 | 2024-06-12 2:44PM EDT | 72.50 | 12.75 | 13.50 | 13.80 | 0.00 | - | 1 | 558 | 21.92% |
| C250117P00075000 | 2024-06-12 3:55PM EDT | 75.00 | 15.10 | 15.60 | 16.40 | 0.00 | - | 14 | 232 | 25.44% |
| C250117P00080000 | 2024-05-20 9:47AM EDT | 80.00 | 16.00 | 20.20 | 21.85 | 0.00 | - | 1 | 1 | 34.50% |
| C250117P00085000 | 2024-04-02 1:22PM EDT | 85.00 | 22.30 | 23.65 | 24.60 | 0.00 | - | 15 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.